Capital Power Corporation - CPX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	67.32	67.89	67.89	68.09	66.3	742,300
November 06, 2025	70.1	67.95	67.95	70.1	65.22	2M
November 05, 2025	70.17	70.68	70.68	71.08	69.65	516,147
November 04, 2025	72	69.85	69.85	72.31	69.66	610,013
November 03, 2025	71.07	73.59	73.59	73.8	70.79	772,100
October 31, 2025	70.53	71	71	71.01	69.31	626,606
October 30, 2025	70.92	70.21	70.21	72.16	70.12	672,600
October 29, 2025	69.2	71.54	71.54	73.65	69.2	1.24M
October 28, 2025	70.28	70.6	70.6	70.72	69.61	825,146
October 27, 2025	71.43	69.92	69.92	71.43	69.18	748,021
October 24, 2025	71.48	71.14	71.14	71.87	70.88	448,900
October 23, 2025	70.36	70.95	70.95	71.39	70.25	645,322
October 22, 2025	70.63	70.31	70.31	71.35	70.23	745,823
October 21, 2025	71.28	70.82	70.82	71.28	69.57	826,910
October 20, 2025	71.85	71.34	71.34	72.36	70.39	532,400
October 17, 2025	72.42	71.21	71.21	72.74	70.84	816,400
October 16, 2025	72.93	73.05	73.05	73.51	72.57	576,517
October 15, 2025	72.92	72.57	72.57	73.12	72.05	730,938
October 14, 2025	71.5	72.34	72.34	73.24	71.39	1.14M
October 10, 2025	72.24	71.25	71.25	73.21	71.2	656,700
October 09, 2025	72.96	72.44	72.44	73.35	71.66	561,600
October 08, 2025	70.75	72.83	72.83	72.94	70.74	1.2M
October 07, 2025	70.1	70.64	70.64	70.92	69.38	691,138
October 06, 2025	69.03	69.64	69.64	70.57	68.94	898,341
October 03, 2025	67.37	68.79	68.79	71.72	67.18	1.17M
October 02, 2025	67.57	67.17	67.17	67.67	66.87	431,600
October 01, 2025	65.38	67.58	67.58	68.33	65.38	731,581
September 30, 2025	64.71	65.35	65.35	65.41	64.52	421,666
September 29, 2025	64.59	64.87	64.87	65.2	64.32	411,008
September 26, 2025	65.15	65.03	65.03	65.29	64.53	806,700
September 25, 2025	65	65	65	65.55	64.74	682,313
September 24, 2025	65.29	65.6	65.6	65.85	64.44	624,916
September 23, 2025	65.35	65.01	65.01	66.06	64.69	458,200
September 22, 2025	64.35	65.37	65.37	65.63	64.35	652,143
September 19, 2025	65.94	65.01	65.01	66	63.7	2.46M
September 18, 2025	61.5	65.1	65.1	65.42	61.5	1.26M
September 17, 2025	60.43	61.33	61.33	61.52	60.43	629,300
September 16, 2025	60.49	60.39	60.39	60.49	60.02	327,000
September 15, 2025	59.84	60.48	60.48	60.53	59.61	790,905
September 12, 2025	58.3	59.73	59.73	59.83	58.3	839,000
September 11, 2025	58.78	58.31	58.31	58.78	57.84	591,926
September 10, 2025	57.51	58.8	58.8	58.98	57.3	643,926
September 09, 2025	56.51	57.3	57.3	57.44	56.47	393,400
September 08, 2025	57	56.48	56.48	57.08	56.25	1.05M
September 05, 2025	57.18	56.91	56.91	57.67	56.54	499,300
September 04, 2025	57.11	57.08	57.08	57.36	56.72	291,763
September 03, 2025	56.99	56.97	56.97	57.29	56.5	347,003
September 02, 2025	56.88	56.79	56.79	57.31	56.38	518,600
August 29, 2025	57.8	57.27	57.27	57.8	56.95	365,739
August 28, 2025	56.62	57.68	57.68	57.79	56.61	410,183
August 27, 2025	57.85	56.67	56.67	58.44	56.61	765,200
August 26, 2025	58.57	57.87	57.87	58.61	57.74	627,300
August 25, 2025	59.01	58.57	58.57	59.01	58.01	487,119
August 22, 2025	60.03	59.15	59.15	60.18	58.91	419,300
August 21, 2025	59.61	59.95	59.95	60.95	59.6	503,021
August 20, 2025	59.94	59.53	59.53	60.49	59.11	414,612
August 19, 2025	61.09	60.13	60.13	61.18	60.08	426,900
August 18, 2025	59.83	61.22	61.22	61.29	59.83	482,400
August 15, 2025	60.68	60.05	60.05	61.1	59.73	391,000
August 14, 2025	60.55	60.79	60.79	61.31	60.54	391,929

Capital Power Corporation (CPX.TO) TSX